Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Commonwealth Bank of Australia (CWW.SG)

Compare
93.80
+0.17
+(0.18%)
At close: February 28 at 8:20:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202592.0893.8092.0893.8093.8010
Feb 27, 202593.6393.6393.6393.6393.63-
Feb 26, 202593.0094.0493.0094.0494.04-
Feb 25, 202593.0093.0093.0093.0093.00-
Feb 24, 202594.1095.0894.1095.0895.08100
Feb 21, 202592.3192.4191.6091.6091.60200
Feb 20, 202594.8297.0094.8297.0097.00220
Feb 19, 2025 1.35 Dividend
Feb 19, 202596.3996.3996.3996.3996.39-
Feb 18, 202599.0399.7099.0399.7097.45120
Feb 17, 202599.4899.4899.4899.4897.23-
Feb 14, 202599.87100.6899.87100.6898.4125
Feb 13, 202599.8099.8099.8099.8097.55-
Feb 12, 202599.7099.7099.7099.7097.45104
Feb 11, 202598.2998.2998.2998.2996.07-
Feb 10, 202598.6798.6798.6798.6796.44-
Feb 7, 202598.3198.3194.5394.5392.40-
Feb 6, 202597.5297.5297.0097.0094.81800
Feb 5, 202595.0395.0395.0395.0392.89-
Feb 4, 202595.0195.0195.0195.0192.87-
Feb 3, 202594.5094.5094.5094.5092.37-
Jan 31, 202596.1496.1496.1496.1493.97-
Jan 30, 202595.4895.4895.4895.4893.33-
Jan 29, 202595.1495.1495.1495.1492.99-
Jan 28, 202593.3996.6993.3996.6994.5125
Jan 27, 202593.3993.3993.3993.3991.28-
Jan 24, 202595.7695.7695.7695.7693.60-
Jan 23, 202594.4994.4994.4994.4992.36-
Jan 22, 202594.3494.3494.3494.3492.21-
Jan 21, 202593.5093.5093.5093.5091.39-
Jan 20, 202592.4592.4592.4592.4590.36-
Jan 17, 202592.7092.7092.7092.7090.61-
Jan 16, 202593.4993.4993.4993.4991.38-
Jan 15, 202590.9290.9290.9290.9288.87-
Jan 14, 202591.3791.3791.3791.3789.31-
Jan 13, 202593.1093.1093.1093.1091.00800
Jan 10, 202594.4894.4894.4894.4892.35100
Jan 9, 202594.9794.9794.9794.9792.83-
Jan 8, 202594.0894.0894.0894.0891.96731
Jan 7, 202594.0694.0694.0694.0691.94-
Jan 6, 202593.3797.8893.3797.8895.6720
Jan 3, 202592.6992.6992.6992.6990.60-
Jan 2, 202591.9797.6991.6691.6689.59640
Dec 30, 202491.4891.4891.4891.4889.42-
Dec 27, 202492.6592.6592.6592.6590.56-
Dec 23, 202491.2691.7991.2691.7989.72290
Dec 20, 202490.5090.5090.5090.5088.46-
Dec 19, 202492.1492.9991.6092.9390.831,048
Dec 18, 202495.3995.3995.3995.3993.24-
Dec 17, 202495.8097.0795.8097.0794.88107
Dec 16, 202495.8095.8095.8095.8093.64107
Dec 13, 202495.3895.3895.3895.3893.23-
Dec 12, 202495.3295.3295.3295.3293.17-
Dec 11, 202494.9794.9794.1094.1091.98350
Dec 10, 202495.1395.1395.1395.1392.98-
Dec 9, 202495.8495.9795.8495.9793.80300
Dec 6, 202495.5095.5095.5095.5093.34-
Dec 5, 202496.2096.2096.2096.2094.03-
Dec 4, 202495.3497.1995.3295.3293.17150
Dec 3, 202496.84103.8496.84103.84101.5020
Dec 2, 202497.3997.3997.3997.3995.19-
Nov 29, 202497.1097.1097.1097.1094.91-
Nov 28, 202497.6398.4897.6398.4896.2690
Nov 27, 202496.6596.6596.6596.6594.47-
Nov 26, 202495.2595.2595.2595.2593.10-
Nov 25, 202498.4398.4397.6597.6595.45-
Nov 22, 202498.2399.5398.2399.5397.2815
Nov 21, 202496.2196.2196.2196.2194.04-
Nov 20, 202495.8795.8795.8795.8793.71-
Nov 19, 202495.4096.7895.4096.7894.60200
Nov 18, 202492.9292.9292.7492.7490.65100
Nov 15, 202493.6495.0093.6495.0092.865
Nov 14, 202493.2693.2693.2693.2691.16-
Nov 13, 202491.5091.5091.4891.4889.42-
Nov 12, 202491.0591.0591.0591.0589.00-
Nov 11, 202490.9390.9390.9390.9388.8824
Nov 8, 202491.9696.1991.9696.1994.02300
Nov 7, 202489.9189.9189.9189.9187.88-
Nov 6, 202488.5288.5288.5288.5286.52-
Nov 5, 202486.8487.0286.8487.0285.06-
Nov 4, 202486.6286.6286.6286.6284.67-
Nov 1, 202485.5085.5085.5085.5083.57-
Oct 31, 202486.0186.0186.0186.0184.07-
Oct 30, 202486.2186.2186.0086.0084.06470
Oct 29, 202487.1587.1587.1587.1585.18-
Oct 28, 202486.7186.7186.7186.7184.75-
Oct 25, 202487.6987.6987.6987.6985.71-
Oct 24, 202487.9888.7287.9888.7286.72100
Oct 23, 202487.3187.3187.3187.3185.34-
Oct 22, 202488.0388.0387.0187.0185.05-
Oct 21, 202488.0388.0388.0388.0386.04-
Oct 18, 202487.8089.1587.8089.1587.14160
Oct 17, 202486.8486.8486.8486.8484.88-
Oct 16, 202485.4685.4685.4685.4683.53-
Oct 15, 202485.6285.6285.6285.6283.69-
Oct 14, 202483.9083.9083.9083.9082.01-
Oct 11, 202483.4183.4183.4183.4181.53-
Oct 10, 202483.1483.5883.1483.5881.69110
Oct 9, 202483.3483.3483.3483.3481.46-
Oct 8, 202482.4882.4882.4882.4880.62-
Oct 7, 202483.3783.7583.3783.7581.86120
Oct 4, 202482.3182.3182.3182.3180.45-
Oct 3, 202483.4883.4883.4883.4881.60-
Oct 2, 202483.0183.0181.7681.7679.91525
Oct 1, 202482.4283.9582.4283.9582.06100
Sep 30, 202483.5284.6083.5284.6082.69120
Sep 27, 202482.1384.6182.1382.4180.55470
Sep 26, 202482.2082.9482.2082.9481.07180
Sep 25, 202483.5883.5883.5883.5881.6970
Sep 24, 202485.0185.0185.0185.0183.09-
Sep 23, 202486.3687.8686.3687.8685.88228
Sep 20, 202487.7687.7687.3487.3485.37-
Sep 19, 202487.8287.8287.8287.8285.84-
Sep 18, 202486.7587.0886.7587.0885.11100
Sep 17, 202486.7087.9285.9187.9285.9457
Sep 16, 202485.5786.9885.5786.7184.7568
Sep 13, 202485.5285.5285.4185.4183.4815
Sep 12, 202486.4586.4586.4586.4584.50-
Sep 11, 202484.7984.7984.7984.7982.88-
Sep 10, 202486.6086.6086.4786.4784.52-
Sep 9, 202485.5985.5985.3785.3783.44-
Sep 6, 202486.4986.4986.4986.4984.54-
Sep 5, 202485.2785.2785.2785.2783.35-
Sep 4, 202484.5284.5284.5284.5282.61-
Sep 3, 202486.9686.9686.9686.9685.00-
Sep 2, 202486.5086.5086.5086.5084.55-
Aug 30, 202484.7484.7484.7484.7482.83-
Aug 29, 202484.4984.4984.4984.4982.58-
Aug 28, 202483.9583.9583.7583.7581.86-
Aug 27, 202483.1583.1583.1583.1581.27-
Aug 26, 202483.8383.8383.8383.8381.94-
Aug 23, 202482.2382.2382.2382.2380.37-
Aug 22, 202482.4282.4282.4282.4280.56-
Aug 21, 2024 1.50 Dividend
Aug 21, 202481.9683.3281.9683.3281.44500
Aug 20, 202484.5684.5684.5684.5680.21-
Aug 19, 202483.5983.5983.5983.5979.29-
Aug 16, 202482.8582.8582.7782.7778.51-
Aug 15, 202479.9679.9679.9679.9675.84-
Aug 14, 202480.6180.6180.6180.6176.46-
Aug 13, 202479.5679.5679.5679.5675.47-
Aug 12, 202478.5478.5478.5478.5474.50-
Aug 9, 202478.0578.0578.0578.0574.03-
Aug 8, 202476.9278.2876.9278.2874.2550
Aug 7, 202476.4276.4276.4276.4272.49-
Aug 6, 202475.4375.4375.4375.4371.55-
Aug 5, 202472.8072.8072.8072.8069.05-
Aug 2, 202479.5179.5179.5179.5175.42-
Aug 1, 202482.0582.0982.0582.0977.87-
Jul 31, 202482.3282.3282.3282.3278.08-
Jul 30, 202482.0882.0882.0882.0877.86-
Jul 29, 202481.0182.4581.0182.4478.20850
Jul 26, 202480.0280.0280.0280.0275.90-
Jul 25, 202479.6579.6579.6579.6575.55-
Jul 24, 202480.4880.5780.4880.5776.42-
Jul 23, 202480.8880.8880.8880.8876.72-
Jul 22, 202480.1680.1680.1680.1676.03-
Jul 19, 202480.6480.6480.4580.4576.31-
Jul 18, 202481.3181.3177.5877.5873.59100
Jul 17, 202482.2482.2481.9481.9477.72300
Jul 16, 202481.1781.1780.9980.9976.82-
Jul 15, 202482.1082.1082.1082.1077.87-
Jul 12, 202481.6981.6981.6981.6977.49-
Jul 11, 202480.6480.6480.6480.6476.49-
Jul 10, 202479.8179.8179.8179.8175.70-
Jul 9, 202479.7279.7479.6979.6975.5953
Jul 8, 202478.6578.6578.6578.6574.60-
Jul 5, 202478.8078.8075.9975.9972.08-
Jul 4, 202479.2179.2179.2179.2175.13-
Jul 3, 202477.6477.6477.6476.7072.75-
Jul 2, 202477.0777.0777.0777.0773.10-
Jul 1, 202478.0178.0178.0178.0174.00-
Jun 28, 202478.6478.6478.6478.6474.59-
Jun 27, 202478.1478.1478.1478.1474.12-
Jun 26, 202479.0379.0378.5378.5374.49-
Jun 25, 202479.3879.3879.3879.3875.29-
Jun 24, 202478.5278.6378.5278.6374.5815
Jun 21, 202479.1179.1178.5178.5174.47-
Jun 20, 202478.8479.1278.8479.1275.05-
Jun 19, 202478.8378.8378.5578.5574.51104
Jun 18, 202478.2378.2378.1178.1174.09-
Jun 17, 202477.3877.3876.3576.3572.42-
Jun 14, 202477.0677.1577.0677.1573.18-
Jun 13, 202476.8676.8676.2376.2372.31-
Jun 12, 202476.3276.3276.1876.1872.26-
Jun 11, 202475.7776.2475.7776.2472.32-
Jun 10, 202475.6177.8575.6177.8573.84128
Jun 7, 202476.5976.5975.9675.9672.05-
Jun 6, 202476.2276.2276.1276.1272.20-
Jun 5, 202475.0875.0875.0875.0871.22-
Jun 4, 202474.5674.8074.4174.4170.5810
Jun 3, 202473.5973.5973.5973.5969.80-
May 31, 202472.9772.9772.9372.9369.18-
May 30, 202471.9271.9571.9271.9568.25-
May 29, 202472.2672.2671.7571.7568.06136
May 28, 202473.4273.4273.4273.4269.64-
May 27, 202473.3373.3373.3373.3369.56-
May 24, 202472.3672.3672.3672.3668.64-
May 23, 202473.6273.6273.4773.4769.69-
May 22, 202474.4974.4974.4974.4970.66-
May 21, 202474.4874.4874.4874.4870.65-
May 20, 202475.0075.0075.0075.0071.146
May 17, 202473.9173.9173.9173.9170.11-
May 16, 202474.8475.2474.8475.2471.37200
May 15, 202473.0073.0073.0073.0069.24-
May 14, 202472.7372.8872.7372.8869.13-
May 13, 202472.5172.5772.5172.5768.84-
May 10, 202471.8471.8471.8471.8468.14-
May 9, 202471.6971.6969.2669.2665.7090
May 8, 202472.8972.9072.8972.9069.15570
May 7, 202472.5072.5072.5072.5068.77100
May 6, 202472.1872.1872.1872.1868.4710
May 3, 202470.3570.3570.3270.3266.70-
May 2, 202470.1370.1670.1370.1666.55-
Apr 30, 202469.4069.4168.6169.2365.67-
Apr 29, 202469.7069.7069.5969.5966.01-
Apr 26, 202468.8368.8368.7768.7765.23-
Apr 25, 202468.8168.8168.8168.8165.27-
Apr 24, 202469.7569.7569.7569.7566.16-
Apr 23, 202468.8568.8568.8568.8565.31-
Apr 22, 202467.8467.8467.8467.8464.35-
Apr 19, 202466.9366.9366.9366.9363.49-
Apr 18, 202468.0368.0368.0368.0364.53-
Apr 17, 202467.5467.5467.5467.5464.06-
Apr 16, 202467.9267.9267.1667.1663.70-
Apr 15, 202469.5969.5968.9968.9965.44-
Apr 12, 202470.3873.2470.3873.2469.4745
Apr 11, 202470.6670.6670.6670.6667.02-
Apr 10, 202471.8971.8971.8171.8168.11150
Apr 9, 202472.2972.4372.2472.4368.70510
Apr 8, 202471.4771.4771.4771.4767.79-
Apr 5, 202471.6071.6071.4371.4367.75-
Apr 4, 202471.7071.7671.7071.7668.07-
Apr 3, 202471.0571.0571.0571.0567.39-
Apr 2, 202472.4672.5871.8271.8268.12420
Mar 28, 202472.2972.2972.1872.1868.47-
Mar 27, 202472.1472.1472.1472.1468.43-
Mar 26, 202471.4371.4371.4371.4367.75-
Mar 25, 202470.3770.3770.3770.3766.75-
Mar 22, 202470.3770.4370.3770.4366.81-
Mar 21, 202471.3771.3770.4170.4166.79-
Mar 20, 202469.4969.4969.4969.4965.91-
Mar 19, 202469.1569.1569.1569.1565.59-
Mar 18, 202470.0070.0069.2069.2065.64493
Mar 15, 202469.0769.0769.0769.0765.52-
Mar 14, 202470.0270.0269.5169.5165.93107
Mar 13, 202470.8170.8170.8170.8167.17-
Mar 12, 202470.9970.9970.9970.9967.34-
Mar 11, 202471.3771.3771.3771.3767.70-
Mar 8, 202472.9772.9772.9772.9769.21-
Mar 7, 202471.7471.7471.7471.7468.05-
Mar 6, 202470.7170.7170.7070.7067.06-
Mar 5, 202469.7569.7569.0269.0265.47-
Mar 4, 202470.8770.8770.7170.7167.07-
Mar 1, 202470.3170.3170.3170.3166.69-
Feb 29, 202469.9169.9169.9169.9166.31-
Feb 28, 202469.4769.4769.1369.1365.57300

Related Tickers

WEBNF Westpac Banking Corporation
19.26
0.00%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.73
-2.08%
 
1398.HK ICBC
5.500
-1.61%
 
SAN Banco Santander, S.A.
6.38
+0.16%
 
HSBC HSBC Holdings plc
59.91
+2.96%